Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.68	19.72	19.02	19.12	20,193,050	-0.56(-2.83%)
Apr 29, 2004	20.10	20.26	19.66	19.68	20,320,702	-0.21(-1.04%)
Apr 28, 2004	19.72	19.89	19.60	19.89	33,797,788	-0.19(-0.95%)
Apr 27, 2004	20.34	20.38	20.08	20.08	11,460,298	-0.17(-0.82%)
Apr 26, 2004	20.53	20.64	20.01	20.24	10,879,961	-0.22(-1.10%)
Apr 23, 2004	20.66	20.71	20.39	20.47	9,635,109	-0.19(-0.92%)
Apr 22, 2004	20.84	20.97	20.66	20.66	8,878,227	-0.10(-0.48%)
Apr 21, 2004	20.51	20.79	20.47	20.76	9,944,727	+0.17(+0.81%)
Apr 20, 2004	20.81	21.00	20.54	20.59	10,059,493	-0.13(-0.64%)
Apr 19, 2004	20.44	20.83	20.42	20.73	6,971,027	+0.05(+0.24%)
Apr 16, 2004	20.51	20.68	20.29	20.68	14,086,085	+0.17(+0.81%)
Apr 15, 2004	20.88	20.91	20.45	20.51	9,152,920	-0.25(-1.20%)
Apr 14, 2004	20.68	20.88	20.59	20.76	11,341,196	+0.00(+0.00%)
Apr 13, 2004	21.30	21.37	20.73	20.76	11,922,617	-0.58(-2.72%)
Apr 12, 2004	21.47	21.51	21.18	21.34	7,734,774	-0.46(-2.10%)
Apr 08, 2004	22.00	22.00	21.52	21.80	4,895,109	+0.20(+0.92%)
Apr 07, 2004	21.87	21.98	21.60	21.60	7,607,242	-0.48(-2.18%)
Apr 06, 2004	21.84	22.13	21.78	22.08	8,091,358	+0.07(+0.34%)
Apr 05, 2004	21.44	22.07	21.35	22.01	9,727,236	+0.46(+2.12%)
Apr 02, 2004	21.49	21.58	21.22	21.55	10,788,076	+0.50(+2.37%)
Apr 01, 2004	20.84	21.07	20.17	21.05	9,920,400	+0.30(+1.44%)
Mar 31, 2004	20.95	20.98	20.68	20.75	9,802,864	-0.16(-0.75%)
Mar 30, 2004	20.88	20.95	20.80	20.91	5,668,611	-0.02(-0.08%)
Mar 29, 2004	20.88	20.98	20.81	20.93	5,630,315	+0.08(+0.40%)
Mar 26, 2004	20.76	20.96	20.68	20.84	6,358,175	+0.04(+0.20%)
Mar 25, 2004	20.74	20.89	20.60	20.80	8,477,687	+0.23(+1.13%)
Mar 24, 2004	20.84	20.84	20.39	20.57	10,325,396	-0.27(-1.31%)
Mar 23, 2004	20.84	21.05	20.68	20.84	8,957,468	+0.17(+0.80%)
Mar 22, 2004	20.84	20.98	20.65	20.68	10,274,696	-0.41(-1.93%)
Mar 19, 2004	21.37	21.54	21.05	21.08	9,665,457	-0.28(-1.32%)
Mar 18, 2004	21.47	21.64	21.24	21.37	8,810,908	-0.06(-0.27%)
Mar 17, 2004	21.14	21.55	21.06	21.42	7,850,624	+0.33(+1.58%)
Mar 16, 2004	21.05	21.17	20.94	21.09	11,327,588	+0.06(+0.28%)
Mar 15, 2004	21.09	21.17	20.84	21.03	13,361,958	-0.64(-2.95%)
Mar 12, 2004	20.91	21.67	20.68	21.67	18,574,994	+0.95(+4.61%)
Mar 11, 2004	21.13	21.19	20.55	20.72	15,546,621	-0.42(-1.96%)
Mar 10, 2004	21.71	21.81	21.11	21.13	16,237,630	-0.65(-2.97%)
Mar 09, 2004	21.79	21.93	21.57	21.78	10,632,605	-0.01(-0.04%)
Mar 08, 2004	22.05	22.13	21.76	21.79	8,050,774	-0.20(-0.91%)
Mar 05, 2004	22.22	22.30	21.93	21.99	10,176,910	-0.27(-1.19%)
Mar 04, 2004	22.14	22.41	22.14	22.25	9,111,253	+0.12(+0.56%)
Mar 03, 2004	22.17	22.34	22.07	22.13	12,615,432	-0.09(-0.41%)
Mar 02, 2004	22.17	22.46	22.17	22.22	10,131,870	-0.09(-0.41%)
Mar 01, 2004	22.25	22.45	22.12	22.31	12,595,923	+0.28(+1.28%)
Feb 27, 2004	22.32	22.32	22.02	22.03	11,835,067	-0.17(-0.75%)
Feb 26, 2004	22.05	22.40	21.95	22.20	13,579,570	+0.36(+1.64%)
Feb 25, 2004	21.59	21.91	21.52	21.84	14,335,730	+0.28(+1.31%)
Feb 24, 2004	21.91	21.95	21.42	21.56	18,797,062	-0.66(-2.95%)
Feb 23, 2004	22.05	22.21	21.61	22.21	16,224,986	+0.17(+0.75%)
Feb 20, 2004	22.41	22.41	21.91	22.05	15,620,684	-0.37(-1.67%)
Feb 19, 2004	22.42	22.46	22.17	22.42	11,846,387	+0.24(+1.09%)
Feb 18, 2004	22.25	22.30	22.05	22.18	13,936,876	-0.16(-0.71%)
Feb 17, 2004	22.75	22.84	22.00	22.34	34,051,288	-0.02(-0.07%)
Feb 13, 2004	22.92	23.04	22.30	22.35	51,416,352	-0.90(-3.86%)
Feb 12, 2004	23.21	23.59	22.93	23.25	69,684,496	+0.33(+1.45%)
Feb 11, 2004	23.18	23.25	22.64	22.92	138,508,672	+2.92(+14.62%)
Feb 10, 2004	19.80	20.18	19.72	20.00	8,775,503	+0.26(+1.30%)
Feb 09, 2004	19.39	19.91	19.33	19.74	12,417,932	+0.35(+1.80%)
Feb 06, 2004	19.18	19.54	19.02	19.39	12,045,573	+0.12(+0.65%)
Feb 05, 2004	19.35	19.53	19.21	19.26	8,845,230	+0.01(+0.04%)
Feb 04, 2004	19.15	19.70	19.14	19.26	10,794,458	-0.06(-0.30%)
Feb 03, 2004	19.46	19.83	19.18	19.31	12,048,222	-0.45(-2.27%)
Feb 02, 2004	19.76	19.95	19.60	19.76	11,130,208	-0.17(-0.83%)
Jan 30, 2004	19.70	20.08	19.68	19.93	20,512,300	-0.37(-1.84%)
Jan 29, 2004	19.76	20.47	19.08	20.30	18,567,648	+0.65(+3.30%)
Jan 28, 2004	19.99	20.04	19.52	19.66	8,798,986	-0.41(-2.03%)
Jan 27, 2004	20.29	20.33	19.99	20.06	5,682,339	-0.20(-0.98%)
Jan 26, 2004	19.86	20.29	19.86	20.26	7,192,974	+0.29(+1.46%)
Jan 23, 2004	20.51	20.63	19.72	19.97	12,000,894	-0.54(-2.63%)
Jan 22, 2004	20.41	20.59	20.33	20.51	5,814,448	+0.10(+0.49%)
Jan 21, 2004	20.19	20.43	20.14	20.41	8,653,390	+0.09(+0.45%)
Jan 20, 2004	20.59	20.63	20.19	20.32	10,692,457	-0.32(-1.53%)
Jan 16, 2004	20.70	20.71	20.57	20.63	9,662,567	+0.02(+0.12%)
Jan 15, 2004	20.70	20.83	20.52	20.61	10,728,103	-0.07(-0.32%)
Jan 14, 2004	20.66	20.78	20.50	20.68	15,485,565	+0.18(+0.89%)
Jan 13, 2004	20.60	20.75	20.43	20.49	14,247,577	-0.17(-0.80%)
Jan 12, 2004	20.58	20.72	20.43	20.66	7,750,550	+0.01(+0.04%)
Jan 09, 2004	20.55	20.75	20.52	20.65	8,924,591	-0.07(-0.36%)
Jan 08, 2004	20.43	20.74	20.39	20.73	11,527,376	+0.30(+1.46%)
Jan 07, 2004	20.33	20.46	20.14	20.43	11,738,484	+0.33(+1.65%)
Jan 06, 2004	19.93	20.15	19.93	20.10	11,390,571	+0.05(+0.25%)
Jan 05, 2004	19.66	20.10	19.61	20.05	12,484,408	+0.39(+1.99%)
Jan 02, 2004	19.51	19.86	19.48	19.66	8,026,207	+0.28(+1.46%)
Dec 31, 2003	19.36	19.47	19.26	19.37	5,632,603	+0.03(+0.13%)
Dec 30, 2003	19.46	19.56	19.31	19.35	4,859,945	-0.15(-0.77%)
Dec 29, 2003	19.23	19.51	19.23	19.50	5,550,954	+0.22(+1.16%)
Dec 26, 2003	19.41	19.48	19.22	19.27	3,149,041	-0.13(-0.68%)
Dec 24, 2003	19.37	19.47	19.31	19.41	5,050,460	-0.07(-0.38%)
Dec 23, 2003	19.39	19.51	19.31	19.48	6,717,167	+0.01(+0.04%)
Dec 22, 2003	19.16	19.47	19.06	19.47	9,309,475	+0.18(+0.95%)
Dec 19, 2003	18.83	19.31	18.83	19.29	10,827,937	+0.07(+0.39%)
Dec 18, 2003	19.05	19.25	18.99	19.21	5,268,553	+0.17(+0.87%)
Dec 17, 2003	19.00	19.05	18.84	19.05	5,480,263	-0.01(-0.04%)
Dec 16, 2003	19.01	19.14	18.97	19.06	7,055,085	+0.10(+0.53%)
Dec 15, 2003	19.08	19.17	18.82	18.96	9,295,747	+0.01(+0.04%)
Dec 12, 2003	18.80	19.02	18.74	18.95	7,470,196	+0.14(+0.75%)
Dec 11, 2003	18.58	18.86	18.49	18.81	9,008,167	+0.20(+1.07%)
Dec 10, 2003	18.39	18.86	18.29	18.61	15,664,278	+0.09(+0.49%)
Dec 09, 2003	18.25	18.56	18.20	18.52	16,084,688	+0.44(+2.43%)
Dec 08, 2003	17.94	18.09	17.94	18.08	7,991,524	+0.08(+0.46%)
Dec 05, 2003	18.27	18.29	17.90	17.99	11,410,803	-0.44(-2.39%)
Dec 04, 2003	18.28	18.43	18.19	18.43	12,867,124	+0.29(+1.60%)
Dec 03, 2003	18.73	18.77	18.09	18.14	20,484,000	-0.61(-3.23%)
Dec 02, 2003	18.97	19.14	18.63	18.75	17,050,752	-0.49(-2.55%)
Dec 01, 2003	19.17	19.38	19.07	19.24	14,846,941	+0.07(+0.35%)
Nov 28, 2003	19.16	19.21	19.11	19.17	2,348,925	+0.01(+0.04%)
Nov 26, 2003	19.26	19.26	19.02	19.17	5,651,149	+0.07(+0.39%)
Nov 25, 2003	18.93	19.30	18.87	19.09	6,770,035	+0.13(+0.70%)
Nov 24, 2003	18.78	18.97	18.73	18.96	8,619,791	+0.21(+1.11%)
Nov 21, 2003	18.88	18.92	18.58	18.75	12,330,502	-0.08(-0.44%)
Nov 20, 2003	18.74	19.17	18.74	18.83	9,614,757	-0.09(-0.48%)
Nov 19, 2003	18.89	19.00	18.76	18.92	6,890,582	+0.22(+1.20%)
Nov 18, 2003	19.22	19.22	18.68	18.70	9,718,565	-0.42(-2.21%)
Nov 17, 2003	18.94	19.22	18.81	19.12	9,036,227	-0.03(-0.17%)
Nov 14, 2003	19.32	19.41	19.03	19.16	5,762,062	-0.21(-1.07%)
Nov 13, 2003	19.43	19.46	19.29	19.36	7,450,687	-0.02(-0.09%)
Nov 12, 2003	19.20	19.41	19.12	19.38	7,808,836	+0.18(+0.95%)
Nov 11, 2003	19.14	19.28	19.11	19.20	4,371,132	-0.02(-0.13%)
Nov 10, 2003	19.35	19.44	19.18	19.22	4,857,897	-0.21(-1.07%)
Nov 07, 2003	19.47	19.73	19.34	19.43	9,406,539	+0.00(+0.00%)
Nov 06, 2003	19.02	19.46	18.68	19.43	8,841,376	+0.32(+1.65%)
Nov 05, 2003	18.89	19.16	18.77	19.12	6,745,588	+0.22(+1.19%)
Nov 04, 2003	18.93	19.10	18.76	18.89	7,183,580	-0.14(-0.74%)
Nov 03, 2003	18.97	19.09	18.85	19.03	7,854,598	+0.23(+1.24%)
Oct 31, 2003	18.97	19.00	18.60	18.80	7,106,507	-0.20(-1.05%)
Oct 30, 2003	18.97	19.06	18.60	19.00	7,417,810	+0.09(+0.48%)
Oct 29, 2003	18.72	18.97	18.54	18.91	7,781,379	+0.19(+1.02%)
Oct 28, 2003	18.52	18.77	18.43	18.72	11,063,251	+0.33(+1.81%)
Oct 27, 2003	18.14	18.54	18.12	18.38	9,271,541	+0.28(+1.56%)
Oct 24, 2003	18.14	18.14	17.86	18.10	5,582,144	-0.04(-0.23%)
Oct 23, 2003	17.95	18.14	17.87	18.14	5,530,963	+0.19(+1.06%)
Oct 22, 2003	18.02	18.17	17.87	17.95	6,829,887	-0.14(-0.78%)
Oct 21, 2003	18.02	18.19	17.86	18.09	7,615,310	+0.20(+1.11%)
Oct 20, 2003	18.02	18.03	17.75	17.89	5,861,173	-0.02(-0.14%)
Oct 17, 2003	18.25	18.26	17.88	17.92	6,622,512	-0.27(-1.46%)
Oct 16, 2003	17.98	18.22	17.98	18.19	5,298,539	+0.12(+0.69%)
Oct 15, 2003	18.23	18.27	17.98	18.06	7,772,467	-0.17(-0.91%)
Oct 14, 2003	17.82	18.32	17.78	18.23	8,758,763	+0.37(+2.09%)
Oct 13, 2003	18.06	18.17	17.75	17.85	8,820,422	-0.13(-0.74%)
Oct 10, 2003	17.94	18.10	17.88	17.99	7,116,141	-0.18(-1.01%)
Oct 09, 2003	18.23	18.34	17.89	18.17	12,043,405	+0.35(+1.96%)
Oct 08, 2003	17.96	18.00	17.70	17.82	6,698,862	-0.08(-0.46%)
Oct 07, 2003	17.50	17.93	17.45	17.90	9,757,583	+0.31(+1.75%)
Oct 06, 2003	17.65	17.77	17.45	17.60	5,937,765	-0.07(-0.42%)
Oct 03, 2003	17.69	17.98	17.65	17.67	12,480,193	+0.28(+1.62%)
Oct 02, 2003	17.30	17.44	17.16	17.39	9,018,885	+0.09(+0.53%)
Oct 01, 2003	16.96	17.31	16.91	17.30	13,535,855	+0.55(+3.27%)
Sep 30, 2003	16.73	17.01	16.49	16.75	14,874,760	-0.09(-0.54%)
Sep 29, 2003	16.62	16.86	16.47	16.84	8,397,844	+0.17(+1.00%)
Sep 26, 2003	16.88	16.94	16.58	16.67	9,465,910	-0.19(-1.13%)
Sep 25, 2003	16.87	17.15	16.73	16.86	16,723,914	+0.42(+2.52%)
Sep 24, 2003	16.72	16.74	16.42	16.45	11,574,583	-0.32(-1.93%)
Sep 23, 2003	16.71	16.86	16.62	16.77	10,539,756	+0.16(+0.95%)
Sep 22, 2003	16.73	16.80	16.50	16.62	12,237,051	-0.39(-2.30%)
Sep 19, 2003	16.90	17.02	16.78	17.01	10,617,310	+0.02(+0.15%)
Sep 18, 2003	16.86	16.98	16.68	16.98	9,461,815	+0.15(+0.89%)
Sep 17, 2003	16.91	17.06	16.77	16.83	9,337,173	-0.14(-0.83%)
Sep 16, 2003	16.77	17.02	16.65	16.97	13,568,490	+0.28(+1.69%)
Sep 15, 2003	16.61	16.98	16.61	16.69	13,740,460	-0.12(-0.69%)
Sep 12, 2003	16.96	16.97	16.67	16.81	11,131,533	-0.37(-2.13%)
Sep 11, 2003	17.07	17.26	17.01	17.17	7,776,201	+0.07(+0.39%)
Sep 10, 2003	17.33	17.39	16.99	17.11	11,561,698	-0.48(-2.74%)
Sep 09, 2003	17.40	17.61	17.38	17.59	7,792,217	-0.15(-0.84%)
Sep 08, 2003	17.54	17.77	17.42	17.74	8,305,236	+0.14(+0.80%)
Sep 05, 2003	17.80	17.89	17.55	17.60	9,005,157	-0.22(-1.26%)
Sep 04, 2003	17.59	17.84	17.58	17.82	9,970,739	+0.12(+0.66%)
Sep 03, 2003	17.60	17.83	17.30	17.70	13,770,807	+0.31(+1.77%)
Sep 02, 2003	17.21	17.47	17.07	17.40	14,445,800	+0.37(+2.20%)
Aug 29, 2003	16.87	17.19	16.79	17.02	11,016,525	+0.17(+0.99%)
Aug 28, 2003	17.27	17.30	16.73	16.86	19,062,362	-0.35(-2.03%)
Aug 27, 2003	17.32	17.39	17.14	17.21	12,710,208	-0.11(-0.62%)
Aug 26, 2003	17.55	17.64	17.31	17.31	13,233,102	-0.33(-1.88%)
Aug 25, 2003	17.60	17.71	17.52	17.65	7,333,632	-0.13(-0.75%)
Aug 22, 2003	18.06	18.10	17.70	17.78	11,597,344	-0.16(-0.88%)
Aug 21, 2003	18.24	18.28	17.80	17.94	16,387,803	-0.32(-1.73%)
Aug 20, 2003	18.10	18.34	18.07	18.25	8,524,413	-0.21(-1.12%)
Aug 19, 2003	18.60	18.64	18.23	18.46	9,567,189	-0.14(-0.76%)
Aug 18, 2003	18.67	18.71	18.58	18.60	8,634,724	-0.04(-0.22%)
Aug 15, 2003	18.79	18.79	18.56	18.64	3,605,820	-0.09(-0.49%)
Aug 14, 2003	18.68	18.84	18.42	18.73	7,632,050	+0.05(+0.27%)
Aug 13, 2003	18.68	18.72	18.43	18.68	6,790,748	+0.04(+0.22%)
Aug 12, 2003	18.33	18.68	18.27	18.64	8,268,385	+0.33(+1.81%)
Aug 11, 2003	18.14	18.34	18.10	18.31	7,977,675	+0.17(+0.96%)
Aug 08, 2003	18.04	18.14	17.91	18.14	7,041,115	+0.16(+0.88%)
Aug 07, 2003	17.86	18.10	17.73	17.98	8,328,598	+0.20(+1.12%)
Aug 06, 2003	17.89	18.06	17.70	17.78	8,359,669	-0.12(-0.65%)
Aug 05, 2003	18.35	18.35	17.86	17.89	8,080,880	-0.46(-2.53%)
Aug 04, 2003	18.59	18.73	18.13	18.36	9,675,452	-0.34(-1.82%)
Aug 01, 2003	18.58	19.76	18.58	18.70	18,736,486	+0.50(+2.74%)
Jul 31, 2003	18.27	18.36	18.02	18.20	10,309,379	+0.19(+1.06%)
Jul 30, 2003	18.31	18.36	17.96	18.01	9,447,846	-0.30(-1.63%)
Jul 29, 2003	18.26	18.46	18.12	18.31	10,098,753	+0.12(+0.64%)
Jul 28, 2003	18.02	18.41	17.96	18.19	16,138,037	+0.51(+2.91%)
Jul 25, 2003	17.41	17.71	17.28	17.68	9,194,588	+0.37(+2.11%)
Jul 24, 2003	17.31	17.64	17.16	17.31	8,910,260	+0.20(+1.16%)
Jul 23, 2003	17.30	17.37	16.86	17.11	7,023,653	-0.17(-1.01%)
Jul 22, 2003	17.02	17.47	16.90	17.29	8,743,830	+0.34(+2.01%)
Jul 21, 2003	17.27	17.31	16.82	16.95	8,301,021	-0.50(-2.86%)
Jul 18, 2003	17.41	17.48	17.22	17.45	6,635,156	+0.16(+0.91%)
Jul 17, 2003	17.48	17.56	17.20	17.29	7,012,333	-0.19(-1.09%)
Jul 16, 2003	17.80	17.81	17.42	17.48	8,147,477	-0.25(-1.41%)
Jul 15, 2003	17.94	17.95	17.59	17.73	12,970,932	+0.03(+0.19%)
Jul 14, 2003	17.40	17.89	17.40	17.70	12,387,585	+0.39(+2.26%)
Jul 11, 2003	17.07	17.34	17.07	17.31	6,242,806	+0.23(+1.36%)
Jul 10, 2003	17.11	17.25	16.95	17.07	8,921,701	-0.30(-1.72%)
Jul 09, 2003	17.00	17.55	16.97	17.37	11,863,246	+0.27(+1.55%)
Jul 08, 2003	16.83	17.50	16.83	17.11	15,119,708	+0.02(+0.10%)
Jul 07, 2003	16.82	17.19	16.77	17.09	8,140,130	+0.42(+2.54%)
Jul 03, 2003	16.57	17.08	16.55	16.67	6,173,922	-0.12(-0.69%)
Jul 02, 2003	16.61	16.84	16.49	16.78	11,103,112	+0.27(+1.61%)
Jul 01, 2003	16.41	16.56	16.11	16.52	10,040,707	+0.12(+0.71%)
Jun 30, 2003	16.61	16.75	16.23	16.40	17,619,890	+0.34(+2.12%)
Jun 27, 2003	16.23	16.34	15.97	16.06	7,872,301	-0.05(-0.31%)
Jun 26, 2003	15.89	16.17	15.65	16.11	9,798,408	+0.24(+1.52%)
Jun 25, 2003	16.37	16.40	15.78	15.87	16,124,309	-0.43(-2.65%)
Jun 24, 2003	16.49	16.55	16.18	16.30	9,385,826	-0.19(-1.16%)
Jun 23, 2003	16.76	16.88	16.31	16.49	10,449,556	-0.39(-2.31%)
Jun 20, 2003	16.93	17.05	16.75	16.88	11,953,928	+0.20(+1.19%)
Jun 19, 2003	17.17	17.18	16.62	16.68	9,879,335	-0.43(-2.52%)
Jun 18, 2003	17.44	17.47	16.99	17.11	11,453,675	-0.44(-2.51%)
Jun 17, 2003	17.42	17.63	17.16	17.55	10,724,129	+0.39(+2.27%)
Jun 16, 2003	16.89	17.26	16.84	17.16	8,686,507	+0.27(+1.57%)
Jun 13, 2003	17.40	17.40	16.72	16.90	8,374,481	-0.37(-2.16%)
Jun 12, 2003	17.23	17.35	16.86	17.27	10,212,556	+0.00(+0.00%)
Jun 11, 2003	17.31	17.31	16.48	17.27	7,812,208	+0.15(+0.87%)
Jun 10, 2003	17.08	17.20	16.98	17.12	7,486,574	+0.25(+1.48%)
Jun 09, 2003	17.65	17.67	16.69	16.87	13,596,188	-0.80(-4.51%)
Jun 06, 2003	17.48	17.89	17.48	17.67	17,598,936	+0.28(+1.62%)
Jun 05, 2003	17.02	17.51	16.95	17.39	12,888,440	+0.17(+1.01%)
Jun 04, 2003	16.61	17.34	16.61	17.21	17,765,366	+0.81(+4.91%)
Jun 03, 2003	16.61	16.68	16.33	16.41	10,293,603	-0.26(-1.54%)
Jun 02, 2003	16.52	16.76	16.46	16.67	18,847,762	+0.35(+2.14%)
May 30, 2003	16.07	16.46	16.03	16.32	9,621,381	+0.31(+1.92%)
May 29, 2003	16.48	16.48	15.93	16.01	15,136,568	-0.13(-0.82%)
May 28, 2003	15.78	16.21	15.69	16.14	17,776,806	+0.47(+3.02%)
May 27, 2003	15.08	15.73	15.07	15.67	13,931,336	+0.52(+3.45%)
May 23, 2003	15.15	15.24	15.11	15.15	7,278,356	+0.10(+0.66%)
May 22, 2003	14.91	15.26	14.88	15.05	12,385,899	+0.20(+1.34%)
May 21, 2003	15.20	15.24	14.49	14.85	10,601,173	+0.02(+0.17%)
May 20, 2003	14.86	15.03	14.62	14.82	9,664,614	+0.02(+0.17%)
May 19, 2003	15.15	15.15	14.76	14.80	8,942,896	-0.51(-3.36%)
May 16, 2003	15.14	15.36	15.14	15.31	8,634,483	-0.02(-0.11%)
May 15, 2003	15.26	15.35	15.15	15.33	8,190,108	+0.13(+0.87%)
May 14, 2003	15.58	15.58	15.07	15.20	11,152,006	-0.17(-1.08%)
May 13, 2003	15.56	15.61	15.32	15.36	10,195,094	-0.45(-2.84%)
May 12, 2003	15.49	15.84	15.23	15.81	8,582,940	+0.32(+2.04%)
May 09, 2003	15.15	15.53	15.05	15.49	8,368,701	+0.41(+2.70%)
May 08, 2003	15.16	15.28	14.99	15.09	8,534,890	-0.16(-1.04%)
May 07, 2003	15.33	15.43	15.14	15.25	7,780,777	-0.08(-0.54%)
May 06, 2003	15.35	15.52	15.21	15.33	10,821,916	-0.02(-0.16%)
May 05, 2003	15.69	15.69	15.30	15.35	9,183,750	-0.33(-2.12%)
May 02, 2003	15.54	15.77	14.70	15.69	14,188,207	+0.14(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.